Skip to search.
 NZX 50 Down0.75%

General Electric Company (GE)

-NYSE
30.52 Up 0.15(0.49%) 22 Feb 10:01
|Pre-Market : 30.48 Down 0.04 (0.13%) 02:17 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 Feb 201730.4130.5930.3430.5228,295,90030.52
17 Feb 201730.4130.4430.2030.3721,781,40030.37
16 Feb 201730.3530.4730.3030.4525,747,30030.45
15 Feb 201730.2930.3530.1830.3525,123,70030.35
14 Feb 201730.1330.2829.9230.2834,877,30030.28
13 Feb 201729.8830.0629.7330.0435,998,20030.04
10 Feb 201729.7429.7529.5529.7222,745,10029.72
9 Feb 201729.4329.7029.4329.5921,626,70029.59
8 Feb 201729.5129.5429.2629.4331,922,50029.43
7 Feb 201729.7529.8129.5329.5623,310,10029.56
6 Feb 201729.6829.7529.5729.6623,177,40029.66
3 Feb 201729.7929.8029.5429.7031,099,60029.70
2 Feb 201729.5829.7129.5029.6821,702,20029.68
1 Feb 201729.7329.8129.5629.6925,665,80029.69
31 Jan 201729.8529.9029.5029.7037,879,30029.70
30 Jan 201729.9630.1029.7729.9626,094,10029.96
27 Jan 201730.4030.4429.9430.0129,889,80030.01
26 Jan 201730.4430.4930.1330.3226,546,10030.32
25 Jan 201730.4230.4730.2230.3737,523,90030.37
24 Jan 201729.8630.0629.8230.0031,770,90030.00
23 Jan 201730.5030.5129.5829.7556,425,50029.75
20 Jan 201730.7630.9030.3030.5382,467,00030.53
19 Jan 201731.2531.3431.0531.2137,571,20031.21
18 Jan 201731.2131.3431.1331.2324,670,00031.23
17 Jan 201731.1731.4531.1631.2728,717,90031.27
13 Jan 201731.3631.4531.2531.3624,266,70031.36
12 Jan 201731.4531.4731.1331.3929,731,40031.39
11 Jan 201731.2431.5231.2431.4728,109,80031.47
10 Jan 201731.4631.6231.3731.3726,942,50031.37
9 Jan 201731.6431.6631.4331.4621,112,10031.46
6 Jan 201731.5831.7731.3631.6121,886,80031.61
5 Jan 201731.5731.7531.3131.5225,495,30031.52
4 Jan 201731.7531.8331.6231.7021,311,80031.70
3 Jan 201731.6731.8431.4031.6931,889,30031.69
30 Dec 201631.6331.8031.5131.6025,350,90031.60
29 Dec 201631.7431.8831.7031.7116,072,30031.71
28 Dec 201631.8431.9731.6731.7018,444,40031.70
27 Dec 201631.8932.0531.8531.9015,630,40031.90
23 Dec 201631.8731.9431.7731.8814,559,70031.88
22 Dec 201631.9131.9531.7831.8224,193,80031.82
22/12/20160.24 Dividend
21 Dec 201632.2032.2432.0532.1327,964,70031.89
20 Dec 201631.9232.3831.9132.2539,818,20032.01
19 Dec 201631.7632.0031.7131.9234,951,80031.68
16 Dec 201631.5231.8731.4631.7571,976,20031.51
15 Dec 201631.4931.9531.1331.2643,377,40031.03
14 Dec 201631.6131.9831.4431.5043,675,30031.26
13 Dec 201631.9032.0031.6131.7434,500,40031.50
12 Dec 201631.6731.9931.6631.8631,040,70031.62
9 Dec 201631.4531.9231.3531.7831,227,40031.54
8 Dec 201631.6031.7031.4031.5328,145,10031.29
7 Dec 201631.0131.6030.9331.6032,897,00031.36
6 Dec 201631.1931.2431.0131.1717,573,30030.94
5 Dec 201631.4331.4531.0631.1122,138,30030.88
2 Dec 201631.3631.4931.2631.3421,401,00031.11
1 Dec 201630.6431.4630.6231.3944,702,00031.16
30 Nov 201631.1831.2730.7530.7645,636,90030.53
29 Nov 201631.2831.3530.9831.0531,423,70030.82
28 Nov 201631.3331.4331.2131.2522,092,70031.02
25 Nov 201631.4531.4931.2931.4413,161,50031.21
23 Nov 201631.2431.3831.1831.3424,273,10031.11
22 Nov 201630.9331.2430.8831.1827,721,30030.95
21 Nov 201630.6930.8830.5830.8722,136,30030.64
18 Nov 201630.7530.9030.5230.6728,583,90030.44
17 Nov 201630.7030.8730.6630.7917,834,10030.56
16 Nov 201630.6530.7830.5430.7425,265,80030.51
15 Nov 201630.4830.7730.2430.7540,186,00030.52
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.